Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.400 2.410 2.360 2.370 1,600 -0.02(-0.84%)
Sep 29, 2011 2.440 2.440 2.350 2.390 2,400 +0.00(+0.00%)
Sep 28, 2011 2.560 2.760 2.340 2.390 25,611 -0.12(-4.78%)
Sep 27, 2011 2.500 2.720 2.494 2.510 29,654 +0.05(+2.03%)
Sep 26, 2011 2.450 2.460 2.340 2.460 8,900 -0.02(-0.81%)
Sep 23, 2011 2.430 2.500 2.340 2.480 15,670 +0.03(+1.22%)
Sep 22, 2011 2.510 2.790 2.440 2.450 24,847 -0.19(-7.20%)
Sep 21, 2011 2.650 2.660 2.550 2.640 5,386 -0.08(-2.94%)
Sep 20, 2011 2.700 2.890 2.660 2.720 18,337 +0.00(+0.00%)
Sep 19, 2011 2.650 2.850 2.630 2.720 12,040 -0.02(-0.73%)
Sep 16, 2011 2.790 2.810 2.730 2.740 4,414 -0.05(-1.79%)
Sep 15, 2011 2.800 2.880 2.570 2.790 46,240 +0.00(+0.00%)
Sep 14, 2011 2.730 2.800 2.650 2.790 14,829 +0.03(+1.09%)
Sep 13, 2011 2.700 2.810 2.500 2.760 43,520 +0.06(+2.22%)
Sep 12, 2011 2.670 2.770 2.500 2.700 21,440 -0.05(-1.82%)
Sep 09, 2011 2.940 2.940 2.690 2.750 12,039 -0.12(-4.18%)
Sep 08, 2011 2.800 2.950 2.710 2.870 20,534 +0.07(+2.50%)
Sep 07, 2011 2.710 2.800 2.680 2.800 9,371 +0.13(+4.87%)
Sep 06, 2011 2.550 2.680 2.550 2.670 6,058 +0.02(+0.75%)
Sep 02, 2011 2.560 2.680 2.560 2.650 2,825 +0.03(+1.15%)
Sep 01, 2011 2.700 2.700 2.580 2.620 10,016 -0.08(-2.96%)
Aug 31, 2011 2.620 2.700 2.590 2.700 7,470 +0.00(+0.00%)
Aug 30, 2011 2.700 2.700 2.700 2.700 300 +0.00(+0.00%)
Aug 29, 2011 2.626 2.700 2.610 2.700 11,819 +0.04(+1.50%)
Aug 26, 2011 2.630 2.660 2.590 2.660 1,100 -0.03(-1.12%)
Aug 25, 2011 2.720 2.730 2.511 2.690 12,596 -0.03(-1.10%)
Aug 24, 2011 2.710 2.800 2.590 2.720 15,590 -0.04(-1.34%)
Aug 23, 2011 2.730 2.780 2.620 2.757 18,200 +0.07(+2.49%)
Aug 22, 2011 2.640 2.740 2.571 2.690 10,500 +0.01(+0.37%)
Aug 19, 2011 2.620 2.770 2.620 2.680 21,887 -0.19(-6.62%)
Aug 18, 2011 2.900 2.900 2.798 2.870 8,581 -0.09(-3.04%)
Aug 17, 2011 2.970 3.000 2.850 2.960 10,363 +0.00(+0.00%)
Aug 16, 2011 2.980 2.990 2.660 2.960 42,446 +0.01(+0.34%)
Aug 15, 2011 2.920 3.000 2.860 2.950 45,428 +0.06(+2.08%)
Aug 12, 2011 2.750 3.000 2.750 2.890 26,029 +0.15(+5.47%)
Aug 11, 2011 2.580 2.890 2.540 2.740 28,975 +0.25(+10.04%)
Aug 10, 2011 2.590 2.590 2.350 2.490 41,705 -0.06(-2.35%)
Aug 09, 2011 2.450 2.600 2.310 2.550 44,821 +0.21(+8.97%)
Aug 08, 2011 2.450 2.470 2.330 2.340 38,675 -0.24(-9.30%)
Aug 05, 2011 2.480 2.660 2.370 2.580 34,673 +0.09(+3.61%)
Aug 04, 2011 2.870 2.870 2.460 2.490 69,292 -0.43(-14.73%)
Aug 03, 2011 2.930 2.940 2.820 2.920 21,942 +0.01(+0.34%)
Aug 02, 2011 3.010 3.010 2.900 2.910 14,923 -0.07(-2.35%)
Aug 01, 2011 3.110 3.190 2.980 2.980 39,276 -0.02(-0.67%)
Jul 29, 2011 3.080 3.090 2.930 3.000 21,124 -0.10(-3.23%)
Jul 28, 2011 3.050 3.190 3.000 3.100 24,556 -0.04(-1.27%)
Jul 27, 2011 3.120 3.190 3.070 3.140 13,050 -0.06(-1.88%)
Jul 26, 2011 3.090 3.220 3.069 3.200 43,633 +0.16(+5.26%)
Jul 25, 2011 2.920 3.050 2.920 3.040 18,110 +0.06(+2.01%)
Jul 22, 2011 2.950 2.980 2.950 2.980 15,055 +0.04(+1.22%)
Jul 21, 2011 2.900 3.035 2.840 2.944 16,883 +0.04(+1.52%)
Jul 20, 2011 2.820 2.900 2.820 2.900 18,260 +0.08(+2.84%)
Jul 19, 2011 2.880 2.900 2.610 2.820 41,256 -0.07(-2.42%)
Jul 18, 2011 2.890 2.900 2.730 2.890 16,660 -0.01(-0.34%)
Jul 15, 2011 2.910 2.940 2.730 2.900 23,435 +0.03(+1.05%)
Jul 14, 2011 2.910 3.040 2.870 2.870 17,275 -0.11(-3.69%)
Jul 13, 2011 2.990 3.014 2.860 2.980 30,792 +0.04(+1.36%)
Jul 12, 2011 2.810 3.040 2.810 2.940 35,096 +0.03(+1.03%)
Jul 11, 2011 3.050 3.070 2.380 2.910 89,531 -0.19(-6.13%)
Jul 08, 2011 3.130 3.220 3.064 3.100 46,612 -0.16(-4.91%)
Jul 07, 2011 3.390 3.390 3.140 3.260 107,802 +0.13(+4.29%)
Jul 06, 2011 2.940 3.381 2.900 3.126 207,907 +0.14(+4.55%)
Jul 05, 2011 2.990 3.090 2.900 2.990 100,282 +0.04(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.